植木組(1867)の株価時系列情報
植木組(1867)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 128 | 128 | 126 | 126 | 23,000 |
| 2010/12/29 | 128 | 129 | 127 | 129 | 5,000 |
| 2010/12/28 | 133 | 133 | 128 | 129 | 88,000 |
| 2010/12/27 | 129 | 133 | 129 | 133 | 62,000 |
| 2010/12/24 | 127 | 128 | 127 | 128 | 15,000 |
| 2010/12/22 | 126 | 128 | 126 | 127 | 20,000 |
| 2010/12/21 | 125 | 127 | 125 | 126 | 31,000 |
| 2010/12/20 | 127 | 127 | 124 | 124 | 11,000 |
| 2010/12/17 | 125 | 126 | 124 | 124 | 32,000 |
| 2010/12/16 | 126 | 126 | 124 | 125 | 11,000 |
| 2010/12/15 | 128 | 128 | 125 | 126 | 43,000 |
| 2010/12/14 | 126 | 126 | 124 | 126 | 22,000 |
| 2010/12/13 | 128 | 128 | 126 | 127 | 18,000 |
| 2010/12/10 | 128 | 128 | 126 | 128 | 56,000 |
| 2010/12/09 | 127 | 128 | 126 | 126 | 10,000 |
| 2010/12/08 | 126 | 126 | 125 | 126 | 15,000 |
| 2010/12/07 | 123 | 125 | 123 | 125 | 16,000 |
| 2010/12/06 | 125 | 125 | 123 | 124 | 3,000 |
| 2010/12/03 | 126 | 127 | 123 | 124 | 15,000 |
| 2010/12/02 | 128 | 128 | 125 | 126 | 15,000 |
| 2010/12/01 | 125 | 125 | 123 | 124 | 12,000 |
| 2010/11/30 | 124 | 125 | 123 | 124 | 13,000 |
| 2010/11/29 | 127 | 127 | 122 | 127 | 42,000 |
| 2010/11/26 | 125 | 127 | 125 | 127 | 12,000 |
| 2010/11/25 | 125 | 126 | 125 | 125 | 22,000 |
| 2010/11/24 | 124 | 126 | 123 | 125 | 28,000 |
| 2010/11/22 | 126 | 126 | 125 | 125 | 13,000 |
| 2010/11/19 | 126 | 128 | 126 | 126 | 15,000 |
| 2010/11/18 | 126 | 127 | 125 | 125 | 11,000 |
| 2010/11/17 | 126 | 126 | 125 | 126 | 9,000 |
| 2010/11/16 | 123 | 127 | 123 | 127 | 20,000 |
| 2010/11/15 | 123 | 125 | 123 | 124 | 8,000 |
| 2010/11/12 | 126 | 126 | 122 | 122 | 18,000 |
| 2010/11/11 | 125 | 126 | 125 | 126 | 4,000 |
| 2010/11/10 | 124 | 126 | 124 | 124 | 12,000 |
| 2010/11/09 | 124 | 124 | 123 | 123 | 7,000 |
| 2010/11/08 | 125 | 125 | 122 | 124 | 12,000 |
| 2010/11/05 | 123 | 124 | 121 | 121 | 15,000 |
| 2010/11/04 | 121 | 122 | 120 | 121 | 17,000 |
| 2010/11/02 | 119 | 120 | 119 | 120 | 7,000 |
| 2010/11/01 | 121 | 124 | 120 | 123 | 10,000 |
| 2010/10/29 | 127 | 129 | 122 | 122 | 33,000 |
| 2010/10/28 | 120 | 130 | 119 | 127 | 48,000 |
| 2010/10/27 | 124 | 125 | 122 | 124 | 24,000 |
| 2010/10/26 | 120 | 125 | 120 | 124 | 30,000 |
| 2010/10/25 | 119 | 120 | 119 | 120 | 32,000 |
| 2010/10/22 | 116 | 119 | 116 | 119 | 13,000 |
| 2010/10/21 | 116 | 118 | 114 | 118 | 48,000 |
| 2010/10/20 | 116 | 116 | 113 | 113 | 18,000 |
| 2010/10/19 | 117 | 117 | 115 | 116 | 11,000 |
| 2010/10/18 | 119 | 119 | 117 | 117 | 14,000 |
| 2010/10/15 | 120 | 120 | 116 | 117 | 53,000 |
| 2010/10/14 | 113 | 128 | 113 | 121 | 150,000 |
| 2010/10/13 | 114 | 114 | 113 | 113 | 12,000 |
| 2010/10/12 | 121 | 123 | 115 | 116 | 35,000 |
| 2010/10/08 | 123 | 123 | 120 | 120 | 34,000 |
| 2010/10/07 | 122 | 123 | 118 | 121 | 23,000 |
| 2010/10/06 | 123 | 123 | 120 | 120 | 26,000 |
| 2010/10/05 | 115 | 126 | 115 | 124 | 53,000 |
| 2010/10/04 | 117 | 118 | 117 | 117 | 15,000 |
| 2010/10/01 | 117 | 117 | 115 | 115 | 9,000 |
| 2010/09/30 | 118 | 120 | 117 | 117 | 13,000 |
| 2010/09/29 | 116 | 121 | 116 | 121 | 15,000 |
| 2010/09/28 | 120 | 121 | 117 | 117 | 53,000 |
| 2010/09/27 | 117 | 120 | 117 | 120 | 27,000 |
| 2010/09/24 | 114 | 121 | 114 | 116 | 41,000 |
| 2010/09/22 | 115 | 117 | 115 | 117 | 7,000 |
| 2010/09/21 | 114 | 115 | 114 | 115 | 3,000 |
| 2010/09/17 | 115 | 115 | 114 | 114 | 6,000 |
| 2010/09/16 | 114 | 114 | 113 | 113 | 17,000 |
| 2010/09/15 | 110 | 114 | 110 | 113 | 37,000 |
| 2010/09/14 | 112 | 112 | 110 | 111 | 21,000 |
| 2010/09/13 | 114 | 114 | 113 | 114 | 22,000 |
| 2010/09/10 | 115 | 115 | 113 | 113 | 40,000 |
| 2010/09/09 | 113 | 113 | 111 | 111 | 2,000 |
| 2010/09/08 | 111 | 112 | 109 | 111 | 21,000 |
| 2010/09/07 | 114 | 115 | 113 | 113 | 16,000 |
| 2010/09/06 | 114 | 114 | 113 | 114 | 6,000 |
| 2010/09/03 | 112 | 114 | 112 | 112 | 18,000 |
| 2010/09/02 | 111 | 112 | 110 | 112 | 43,000 |
| 2010/09/01 | 117 | 117 | 109 | 110 | 107,000 |
| 2010/08/31 | 118 | 118 | 115 | 117 | 46,000 |
| 2010/08/30 | 119 | 120 | 118 | 118 | 8,000 |
| 2010/08/27 | 117 | 118 | 117 | 118 | 14,000 |
| 2010/08/26 | 115 | 117 | 114 | 117 | 18,000 |
| 2010/08/25 | 113 | 114 | 113 | 114 | 17,000 |
| 2010/08/24 | 113 | 113 | 112 | 113 | 18,000 |
| 2010/08/23 | 114 | 114 | 112 | 112 | 10,000 |
| 2010/08/20 | 113 | 113 | 112 | 113 | 5,000 |
| 2010/08/19 | 112 | 113 | 112 | 113 | 4,000 |
| 2010/08/18 | 112 | 112 | 110 | 112 | 7,000 |
| 2010/08/17 | 113 | 113 | 111 | 112 | 18,000 |
| 2010/08/16 | 113 | 113 | 112 | 112 | 9,000 |
| 2010/08/13 | 112 | 115 | 112 | 115 | 8,000 |
| 2010/08/12 | 112 | 114 | 111 | 114 | 10,000 |
| 2010/08/11 | 115 | 116 | 113 | 113 | 16,000 |
| 2010/08/10 | 117 | 117 | 114 | 117 | 19,000 |
| 2010/08/09 | 115 | 118 | 115 | 117 | 13,000 |
| 2010/08/06 | 116 | 116 | 116 | 116 | 7,000 |
| 2010/08/05 | 115 | 116 | 115 | 116 | 7,000 |
| 2010/08/04 | 120 | 120 | 114 | 114 | 33,000 |
| 2010/08/03 | 118 | 120 | 118 | 119 | 4,000 |
| 2010/08/02 | 120 | 120 | 119 | 119 | 4,000 |
| 2010/07/30 | 125 | 125 | 121 | 121 | 22,000 |
| 2010/07/29 | 125 | 126 | 125 | 125 | 17,000 |
| 2010/07/28 | 125 | 126 | 125 | 125 | 16,000 |
| 2010/07/27 | 124 | 125 | 124 | 125 | 16,000 |
| 2010/07/26 | 121 | 124 | 121 | 124 | 5,000 |
| 2010/07/23 | 121 | 121 | 119 | 121 | 13,000 |
| 2010/07/22 | 115 | 122 | 114 | 121 | 26,000 |
| 2010/07/21 | 116 | 117 | 116 | 117 | 7,000 |
| 2010/07/20 | 119 | 119 | 118 | 119 | 11,000 |
| 2010/07/16 | 123 | 123 | 119 | 119 | 12,000 |
| 2010/07/15 | 122 | 122 | 122 | 122 | 6,000 |
| 2010/07/14 | 122 | 123 | 122 | 122 | 12,000 |
| 2010/07/13 | 122 | 123 | 122 | 122 | 14,000 |
| 2010/07/12 | 123 | 123 | 122 | 122 | 8,000 |
| 2010/07/09 | 121 | 122 | 121 | 122 | 10,000 |
| 2010/07/08 | 121 | 121 | 120 | 121 | 10,000 |
| 2010/07/07 | 120 | 121 | 120 | 120 | 36,000 |
| 2010/07/06 | 119 | 120 | 118 | 120 | 57,000 |
| 2010/07/05 | 114 | 118 | 114 | 118 | 25,000 |
| 2010/07/02 | 116 | 116 | 113 | 113 | 8,000 |
| 2010/07/01 | 113 | 113 | 112 | 113 | 10,000 |
| 2010/06/30 | 114 | 114 | 113 | 113 | 16,000 |
| 2010/06/29 | 114 | 117 | 114 | 117 | 7,000 |
| 2010/06/28 | 115 | 117 | 113 | 117 | 27,000 |
| 2010/06/25 | 122 | 122 | 117 | 117 | 71,000 |
| 2010/06/24 | 119 | 122 | 118 | 122 | 56,000 |
| 2010/06/23 | 115 | 124 | 114 | 124 | 18,000 |
| 2010/06/22 | 117 | 117 | 115 | 116 | 9,000 |
| 2010/06/21 | 115 | 117 | 114 | 117 | 11,000 |
| 2010/06/18 | 115 | 116 | 110 | 115 | 80,000 |
| 2010/06/17 | 117 | 117 | 116 | 116 | 4,000 |
| 2010/06/16 | 117 | 117 | 117 | 117 | 8,000 |
| 2010/06/15 | 116 | 118 | 115 | 116 | 18,000 |
| 2010/06/14 | 117 | 117 | 115 | 115 | 12,000 |
| 2010/06/11 | 117 | 117 | 115 | 117 | 33,000 |
| 2010/06/10 | 114 | 115 | 114 | 114 | 16,000 |
| 2010/06/09 | 119 | 119 | 114 | 115 | 13,000 |
| 2010/06/08 | 113 | 116 | 111 | 114 | 17,000 |
| 2010/06/07 | 117 | 117 | 114 | 114 | 9,000 |
| 2010/06/04 | 121 | 121 | 117 | 119 | 22,000 |
| 2010/06/03 | 120 | 120 | 117 | 119 | 23,000 |
| 2010/06/02 | 117 | 120 | 117 | 120 | 16,000 |
| 2010/06/01 | 119 | 120 | 119 | 120 | 9,000 |
| 2010/05/31 | 115 | 122 | 115 | 122 | 20,000 |
| 2010/05/28 | 116 | 116 | 114 | 114 | 21,000 |
| 2010/05/27 | 115 | 116 | 114 | 114 | 36,000 |
| 2010/05/26 | 117 | 117 | 116 | 117 | 18,000 |
| 2010/05/25 | 120 | 120 | 117 | 118 | 51,000 |
| 2010/05/24 | 117 | 120 | 115 | 120 | 33,000 |
| 2010/05/21 | 113 | 115 | 113 | 113 | 56,000 |
| 2010/05/20 | 119 | 122 | 118 | 118 | 27,000 |
| 2010/05/19 | 120 | 122 | 119 | 122 | 38,000 |
| 2010/05/18 | 122 | 126 | 120 | 124 | 36,000 |
| 2010/05/17 | 129 | 129 | 122 | 122 | 67,000 |
| 2010/05/14 | 135 | 136 | 130 | 130 | 35,000 |
| 2010/05/13 | 138 | 138 | 135 | 136 | 22,000 |
| 2010/05/12 | 138 | 138 | 132 | 138 | 43,000 |
| 2010/05/11 | 144 | 144 | 129 | 135 | 100,000 |
| 2010/05/10 | 125 | 149 | 125 | 139 | 316,000 |
| 2010/05/07 | 126 | 127 | 125 | 125 | 25,000 |
| 2010/05/06 | 132 | 132 | 130 | 131 | 30,000 |
| 2010/04/30 | 137 | 139 | 134 | 137 | 47,000 |
| 2010/04/28 | 137 | 139 | 134 | 136 | 35,000 |
| 2010/04/27 | 140 | 141 | 139 | 140 | 65,000 |
| 2010/04/26 | 135 | 141 | 135 | 140 | 113,000 |
| 2010/04/23 | 131 | 135 | 131 | 135 | 23,000 |
| 2010/04/22 | 131 | 133 | 128 | 132 | 38,000 |
| 2010/04/21 | 127 | 133 | 127 | 132 | 36,000 |
| 2010/04/20 | 128 | 129 | 128 | 128 | 15,000 |
| 2010/04/19 | 128 | 129 | 128 | 128 | 22,000 |
| 2010/04/16 | 135 | 135 | 131 | 131 | 14,000 |
| 2010/04/15 | 133 | 134 | 133 | 134 | 24,000 |
| 2010/04/14 | 133 | 134 | 133 | 133 | 31,000 |
| 2010/04/13 | 135 | 135 | 133 | 133 | 37,000 |
| 2010/04/12 | 133 | 135 | 131 | 133 | 57,000 |
| 2010/04/09 | 130 | 131 | 130 | 131 | 19,000 |
| 2010/04/08 | 129 | 130 | 129 | 130 | 18,000 |
| 2010/04/07 | 130 | 130 | 128 | 130 | 17,000 |
| 2010/04/06 | 130 | 130 | 128 | 128 | 23,000 |
| 2010/04/05 | 131 | 131 | 128 | 128 | 24,000 |
| 2010/04/02 | 129 | 129 | 128 | 128 | 10,000 |
| 2010/04/01 | 130 | 130 | 127 | 129 | 38,000 |
| 2010/03/31 | 127 | 130 | 127 | 130 | 17,000 |
| 2010/03/30 | 128 | 129 | 127 | 128 | 20,000 |
| 2010/03/29 | 129 | 130 | 127 | 128 | 51,000 |
| 2010/03/26 | 127 | 129 | 127 | 129 | 29,000 |
| 2010/03/25 | 125 | 127 | 125 | 127 | 23,000 |
| 2010/03/24 | 128 | 128 | 126 | 127 | 27,000 |
| 2010/03/23 | 126 | 127 | 126 | 127 | 14,000 |
| 2010/03/19 | 126 | 126 | 126 | 126 | 25,000 |
| 2010/03/18 | 124 | 127 | 124 | 125 | 76,000 |
| 2010/03/17 | 123 | 124 | 123 | 124 | 19,000 |
| 2010/03/16 | 122 | 123 | 121 | 123 | 31,000 |
| 2010/03/15 | 125 | 125 | 123 | 123 | 18,000 |
| 2010/03/12 | 124 | 124 | 122 | 124 | 40,000 |
| 2010/03/11 | 124 | 124 | 123 | 124 | 7,000 |
| 2010/03/10 | 124 | 124 | 121 | 121 | 21,000 |
| 2010/03/09 | 122 | 125 | 122 | 122 | 15,000 |
| 2010/03/08 | 126 | 126 | 122 | 124 | 36,000 |
| 2010/03/05 | 119 | 121 | 119 | 121 | 9,000 |
| 2010/03/04 | 120 | 121 | 119 | 119 | 26,000 |
| 2010/03/03 | 120 | 121 | 120 | 120 | 4,000 |
| 2010/03/02 | 122 | 122 | 119 | 122 | 16,000 |
| 2010/03/01 | 118 | 122 | 118 | 122 | 24,000 |
| 2010/02/26 | 118 | 119 | 118 | 119 | 8,000 |
| 2010/02/25 | 119 | 120 | 119 | 120 | 47,000 |
| 2010/02/24 | 115 | 119 | 115 | 119 | 38,000 |
| 2010/02/23 | 115 | 116 | 113 | 115 | 58,000 |
| 2010/02/22 | 114 | 116 | 114 | 115 | 24,000 |
| 2010/02/19 | 115 | 116 | 114 | 114 | 5,000 |
| 2010/02/18 | 118 | 118 | 117 | 117 | 8,000 |
| 2010/02/17 | 114 | 118 | 114 | 118 | 24,000 |
| 2010/02/16 | 114 | 115 | 114 | 115 | 6,000 |
| 2010/02/15 | 115 | 115 | 113 | 114 | 4,000 |
| 2010/02/12 | 114 | 116 | 114 | 115 | 31,000 |
| 2010/02/10 | 115 | 116 | 115 | 115 | 17,000 |
| 2010/02/09 | 115 | 115 | 113 | 115 | 21,000 |
| 2010/02/08 | 115 | 119 | 115 | 118 | 6,000 |
| 2010/02/05 | 117 | 117 | 116 | 116 | 11,000 |
| 2010/02/04 | 118 | 119 | 118 | 118 | 4,000 |
| 2010/02/03 | 118 | 120 | 118 | 120 | 19,000 |
| 2010/02/02 | 119 | 121 | 115 | 119 | 27,000 |
| 2010/02/01 | 118 | 120 | 115 | 115 | 42,000 |
| 2010/01/29 | 123 | 124 | 121 | 121 | 49,000 |
| 2010/01/28 | 124 | 125 | 124 | 125 | 11,000 |
| 2010/01/27 | 124 | 125 | 123 | 123 | 7,000 |
| 2010/01/26 | 128 | 128 | 125 | 125 | 16,000 |
| 2010/01/25 | 129 | 129 | 125 | 125 | 52,000 |
| 2010/01/22 | 128 | 129 | 123 | 129 | 32,000 |
| 2010/01/21 | 125 | 128 | 125 | 128 | 8,000 |
| 2010/01/20 | 127 | 128 | 127 | 128 | 2,000 |
| 2010/01/19 | 126 | 127 | 126 | 127 | 7,000 |
| 2010/01/18 | 126 | 126 | 124 | 126 | 12,000 |
| 2010/01/15 | 126 | 127 | 124 | 126 | 14,000 |
| 2010/01/14 | 124 | 126 | 124 | 124 | 6,000 |
| 2010/01/13 | 126 | 126 | 124 | 124 | 14,000 |
| 2010/01/12 | 129 | 130 | 126 | 126 | 22,000 |
| 2010/01/08 | 129 | 129 | 127 | 128 | 11,000 |
| 2010/01/07 | 128 | 128 | 125 | 126 | 7,000 |
| 2010/01/06 | 129 | 129 | 125 | 125 | 12,000 |
| 2010/01/05 | 127 | 127 | 125 | 125 | 5,000 |
| 2010/01/04 | 126 | 128 | 126 | 126 | 24,000 |